Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1,360.00 | 1,360.00 | 1,315.00 | 1,328.00 | 13,280.00 | 174 |
| 2024-09-25 | 1,330.00 | 1,355.00 | 1,318.00 | 1,325.00 | 13,250.00 | 228 |
| 2024-09-24 | 1,322.00 | 1,390.00 | 1,322.00 | 1,325.00 | 13,250.00 | 238 |
| 2024-09-23 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 13,350.00 | 24 |
| 2024-09-20 | 1,335.00 | 1,340.00 | 1,316.00 | 1,330.00 | 13,300.00 | 401 |
| 2024-09-19 | 1,338.00 | 1,338.00 | 1,321.00 | 1,335.00 | 13,350.00 | 54 |
| 2024-09-13 | 1,389.00 | 1,389.00 | 1,340.00 | 1,340.00 | 13,400.00 | 155 |
| 2024-09-12 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 13,200.00 | 497 |
| 2024-09-11 | 1,312.00 | 1,330.00 | 1,312.00 | 1,315.00 | 13,150.00 | 90 |
| 2024-09-10 | 1,410.00 | 1,410.00 | 1,321.00 | 1,330.00 | 13,300.00 | 261 |
| 2024-09-09 | 1,272.00 | 1,334.00 | 1,272.00 | 1,308.00 | 13,080.00 | 971 |
| 2024-09-06 | 1,345.00 | 1,357.00 | 1,345.00 | 1,356.00 | 13,560.00 | 597 |
| 2024-09-05 | 1,340.00 | 1,357.00 | 1,340.00 | 1,344.00 | 13,440.00 | 504 |
| 2024-09-04 | 1,347.00 | 1,359.00 | 1,327.00 | 1,359.00 | 13,590.00 | 514 |
| 2024-09-03 | 1,379.00 | 1,379.00 | 1,374.00 | 1,374.00 | 13,740.00 | 29 |
| 2024-09-02 | 1,382.00 | 1,382.00 | 1,360.00 | 1,377.00 | 13,770.00 | 629 |
| 2024-08-30 | 1,352.00 | 1,375.00 | 1,352.00 | 1,354.00 | 13,540.00 | 178 |
| 2024-08-29 | 1,346.00 | 1,372.00 | 1,346.00 | 1,350.00 | 13,500.00 | 1,132 |
| 2024-08-28 | 1,370.00 | 1,370.00 | 1,342.00 | 1,354.00 | 13,540.00 | 172 |
| 2024-08-27 | 1,341.00 | 1,365.00 | 1,340.00 | 1,341.00 | 13,410.00 | 82 |
| 2024-08-26 | 1,366.00 | 1,372.00 | 1,356.00 | 1,360.00 | 13,600.00 | 936 |
| 2024-08-23 | 1,340.00 | 1,379.00 | 1,340.00 | 1,356.00 | 13,560.00 | 106 |
| 2024-08-22 | 1,337.00 | 1,390.00 | 1,337.00 | 1,351.00 | 13,510.00 | 471 |
| 2024-08-21 | 1,366.00 | 1,366.00 | 1,337.00 | 1,359.00 | 13,590.00 | 788 |
| 2024-08-20 | 1,380.00 | 1,380.00 | 1,331.00 | 1,337.00 | 13,370.00 | 579 |
| 2024-08-19 | 1,368.00 | 1,368.00 | 1,331.00 | 1,331.00 | 13,310.00 | 353 |
| 2024-08-16 | 1,341.00 | 1,355.00 | 1,341.00 | 1,341.00 | 13,410.00 | 781 |
| 2024-08-14 | 1,359.00 | 1,359.00 | 1,351.00 | 1,351.00 | 13,510.00 | 661 |
| 2024-08-13 | 1,370.00 | 1,370.00 | 1,359.00 | 1,359.00 | 13,590.00 | 32 |
| 2024-08-12 | 1,393.00 | 1,393.00 | 1,333.00 | 1,349.00 | 13,490.00 | 208 |
| 2024-08-09 | 1,379.00 | 1,379.00 | 1,355.00 | 1,355.00 | 13,550.00 | 178 |
| 2024-08-08 | 1,340.00 | 1,366.00 | 1,340.00 | 1,342.00 | 13,420.00 | 124 |
| 2024-08-07 | 1,349.00 | 1,378.00 | 1,340.00 | 1,340.00 | 13,400.00 | 490 |
| 2024-08-06 | 1,331.00 | 1,349.00 | 1,331.00 | 1,340.00 | 13,400.00 | 1,760 |
| 2024-08-05 | 1,429.00 | 1,429.00 | 1,360.00 | 1,360.00 | 13,600.00 | 156 |
| 2024-08-02 | 1,420.00 | 1,467.00 | 1,415.00 | 1,420.00 | 14,200.00 | 125 |
| 2024-08-01 | 1,426.00 | 1,436.00 | 1,426.00 | 1,428.00 | 14,280.00 | 175 |
| 2024-07-31 | 1,439.00 | 1,439.00 | 1,414.00 | 1,426.00 | 14,260.00 | 136 |
| 2024-07-30 | 1,432.00 | 1,472.00 | 1,432.00 | 1,432.00 | 14,320.00 | 1,043 |
| 2024-07-29 | 1,490.00 | 1,490.00 | 1,430.00 | 1,432.00 | 14,320.00 | 234 |
| 2024-07-26 | 1,428.00 | 1,448.00 | 1,428.00 | 1,448.00 | 14,480.00 | 10 |
| 2024-07-25 | 1,452.00 | 1,452.00 | 1,425.00 | 1,449.00 | 14,490.00 | 654 |
| 2024-07-24 | 1,435.00 | 1,471.00 | 1,435.00 | 1,454.00 | 14,540.00 | 268 |
| 2024-07-23 | 1,435.00 | 1,457.00 | 1,435.00 | 1,454.00 | 14,540.00 | 152 |
| 2024-07-22 | 1,456.00 | 1,460.00 | 1,426.00 | 1,453.00 | 14,530.00 | 210 |
| 2024-07-19 | 1,463.00 | 1,466.00 | 1,456.00 | 1,456.00 | 14,560.00 | 36 |
| 2024-07-18 | 1,455.00 | 1,455.00 | 1,435.00 | 1,440.00 | 14,400.00 | 254 |
| 2024-07-17 | 1,447.00 | 1,453.00 | 1,436.00 | 1,436.00 | 14,360.00 | 287 |
| 2024-07-16 | 1,446.00 | 1,454.00 | 1,425.00 | 1,447.00 | 14,470.00 | 238 |
| 2024-07-15 | 1,437.00 | 1,460.00 | 1,424.00 | 1,446.00 | 14,460.00 | 819 |
| 2024-07-12 | 1,517.00 | 1,517.00 | 1,437.00 | 1,437.00 | 14,370.00 | 1,881 |
| 2024-07-11 | 1,521.00 | 1,529.00 | 1,521.00 | 1,529.00 | 15,290.00 | 174 |
| 2024-07-10 | 1,536.00 | 1,539.00 | 1,520.00 | 1,520.00 | 15,200.00 | 450 |
| 2024-07-09 | 1,549.00 | 1,549.00 | 1,534.00 | 1,534.00 | 15,340.00 | 432 |
| 2024-07-08 | 1,596.00 | 1,596.00 | 1,540.00 | 1,544.00 | 15,440.00 | 1,527 |
| 2024-07-05 | 1,599.00 | 1,599.00 | 1,594.00 | 1,595.00 | 15,950.00 | 53 |
| 2024-07-04 | 1,591.00 | 1,597.00 | 1,591.00 | 1,597.00 | 15,970.00 | 182 |
| 2024-07-03 | 1,619.00 | 1,619.00 | 1,590.00 | 1,591.00 | 15,910.00 | 349 |
| 2024-07-02 | 1,614.00 | 1,614.00 | 1,592.00 | 1,605.00 | 16,050.00 | 573 |
| 2024-07-01 | 1,626.00 | 1,629.00 | 1,607.00 | 1,607.00 | 16,070.00 | 896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.